livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Rio Tinto - (RIO) share price history


Rio Tinto share priceRIO share price tradesRIO Fundamentals watchlistADD to watchlist
Rio Tinto - (RIO) share price history
Date Open High Low Close Volume
14/02/2024 5,285.00 5,318.00 5,260.79 5,309.00 1,149,784
13/02/2024 5,397.00 5,408.00 5,286.00 5,286.00 1,571,472
12/02/2024 5,341.00 5,390.13 5,330.00 5,355.00 1,298,516
09/02/2024 5,369.00 5,402.00 5,321.00 5,344.00 953,940
08/02/2024 5,420.00 5,462.00 5,355.00 5,362.00 1,183,469
07/02/2024 5,420.00 5,446.00 5,366.00 5,378.00 1,019,471
06/02/2024 5,408.00 5,443.00 5,358.00 5,394.00 1,265,837
05/02/2024 5,382.00 5,430.00 5,331.73 5,349.00 1,605,844
02/02/2024 5,471.00 5,486.00 5,409.00 5,409.00 1,399,862
01/02/2024 5,474.00 5,512.00 5,452.00 5,487.00 1,364,691
31/01/2024 5,545.00 5,555.00 5,482.00 5,503.00 1,884,350
30/01/2024 5,538.00 5,576.00 5,496.00 5,512.00 2,048,546
29/01/2024 5,525.00 5,593.00 5,517.92 5,578.00 1,278,197
26/01/2024 5,492.00 5,580.00 5,479.00 5,549.00 1,354,284
25/01/2024 5,552.00 5,552.38 5,448.00 5,481.00 1,744,325
24/01/2024 5,519.00 5,575.00 5,467.00 5,494.00 2,116,955
23/01/2024 5,390.00 5,450.00 5,357.90 5,410.00 1,832,170
22/01/2024 5,400.00 5,412.00 5,249.87 5,288.00 1,884,887
19/01/2024 5,476.00 5,489.00 5,379.00 5,379.00 1,681,347
18/01/2024 5,394.00 5,484.00 5,382.00 5,435.00 1,753,527
17/01/2024 5,357.00 5,387.00 5,315.00 5,382.00 1,928,541
16/01/2024 5,404.00 5,521.00 5,383.00 5,465.00 1,851,470
15/01/2024 5,502.00 5,505.00 5,421.00 5,440.00 791,184
12/01/2024 5,520.00 5,534.00 5,469.88 5,486.00 1,653,961
11/01/2024 5,552.00 5,604.00 5,443.00 5,452.00 2,803,323
10/01/2024 5,530.00 5,541.00 5,497.00 5,505.00 1,777,466
09/01/2024 5,642.00 5,658.95 5,552.00 5,572.00 1,569,370
08/01/2024 5,653.00 5,689.00 5,626.00 5,685.00 1,250,975
05/01/2024 5,693.00 5,719.00 5,640.66 5,700.00 1,048,864
04/01/2024 5,762.00 5,809.00 5,728.00 5,754.00 2,334,561

Rio Tinto - (RIO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z